Invibes Advertising NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.680	0.748	0.612	0.630	0.630	11,110
2026-07-24	0.664	0.728	0.664	0.728	0.728	5,940
2026-07-23	0.666	0.666	0.666	0.666	0.666	12
2026-07-22	0.598	0.646	0.588	0.646	0.646	1,406
2026-07-21	0.640	0.690	0.598	0.598	0.598	29,031
2026-07-20	0.560	0.616	0.560	0.616	0.616	4,802
2026-07-17	0.560	0.560	0.560	0.560	0.560	1,682
2026-07-16	0.572	0.572	0.572	0.572	0.572	215
2026-07-15	0.578	0.600	0.578	0.600	0.600	31
2026-07-14	0.578	0.600	0.578	0.600	0.600	31
2026-07-13	0.590	0.590	0.590	0.590	0.590	662
2026-07-10	0.610	0.610	0.610	0.610	0.610	71
2026-07-09	0.610	0.610	0.610	0.610	0.610	71
2026-07-08	0.672	0.672	0.672	0.672	0.672	200
2026-07-07	0.624	0.660	0.624	0.660	0.660	1,156
2026-07-06	0.570	0.624	0.570	0.624	0.624	618
2026-07-03	0.566	0.584	0.566	0.584	0.584	403
2026-07-02	0.574	0.574	0.564	0.564	0.564	540
2026-07-01	0.588	0.588	0.588	0.588	0.588	2,060
2026-06-30	0.588	0.628	0.588	0.628	0.628	505
2026-06-29	0.588	0.628	0.588	0.628	0.628	505
2026-06-26	0.640	0.640	0.640	0.640	0.640	120
2026-06-25	0.612	0.670	0.594	0.670	0.670	1,343
2026-06-24	0.678	0.680	0.678	0.680	0.680	60
2026-06-23	0.678	0.680	0.678	0.680	0.680	60
2026-06-22	0.614	0.652	0.614	0.652	0.652	344
2026-06-19	0.680	0.680	0.680	0.680	0.680	7
2026-06-18	0.680	0.680	0.620	0.680	0.680	1,764
2026-06-17	0.640	0.690	0.622	0.678	0.678	8,216
2026-06-16	0.618	0.678	0.618	0.678	0.678	9,523
2026-06-15	0.618	0.618	0.600	0.614	0.614	1,290
2026-06-12	0.562	0.562	0.562	0.562	0.562	300
2026-06-11	0.586	0.586	0.542	0.548	0.548	4,137
2026-06-10	0.586	0.586	0.542	0.548	0.548	4,137
2026-06-09	0.620	0.668	0.584	0.602	0.602	6,783
2026-06-08	0.620	0.668	0.584	0.602	0.602	6,783
2026-06-05	0.582	0.582	0.582	0.582	0.582	1,190
2026-06-04	0.638	0.638	0.638	0.638	0.638	179
2026-06-03	0.582	0.582	0.580	0.580	0.580	10,283
2026-06-02	0.642	0.642	0.578	0.582	0.582	2,374
2026-06-01	0.580	0.670	0.580	0.592	0.592	6,838
2026-05-29	0.534	0.582	0.534	0.580	0.580	484
2026-05-28	0.612	0.612	0.560	0.560	0.560	7,809
2026-05-27	0.640	0.640	0.600	0.612	0.612	6,867
2026-05-26	0.670	0.670	0.634	0.634	0.634	2,712
2026-05-25	0.692	0.702	0.656	0.656	0.656	3,346
2026-05-22	0.692	0.700	0.692	0.700	0.700	1,321
2026-05-21	0.692	0.692	0.692	0.692	0.692	220
2026-05-20	0.720	0.720	0.720	0.720	0.720	200
2026-05-19	0.718	0.718	0.718	0.718	0.718	6
2026-05-18	0.714	0.718	0.690	0.718	0.718	4,671
2026-05-15	0.792	0.792	0.716	0.716	0.716	3,064
2026-05-14	0.732	0.756	0.720	0.720	0.720	10,953
2026-05-13	0.860	0.860	0.860	0.860	0.860	4,056
2026-05-12	0.930	0.966	0.910	0.960	0.960	3,100
2026-05-11	0.840	0.918	0.804	0.916	0.916	10,540
2026-05-08	0.760	0.836	0.760	0.836	0.836	17,423
2026-05-07	0.722	0.758	0.720	0.758	0.758	2,497
2026-05-06	0.720	0.768	0.720	0.768	0.768	180
2026-05-05	0.770	0.770	0.770	0.770	0.770	23

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.